Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 8.500 | 8.610 | 8.220 | 8.540 | 1,067,750 | +0.05(+0.65%) |
Jul 19, 2024 | 8.750 | 8.831 | 8.343 | 8.485 | 898,511 | -0.21(-2.36%) |
Jul 18, 2024 | 9.550 | 9.630 | 8.510 | 8.690 | 1,158,031 | -0.95(-9.85%) |
Jul 17, 2024 | 8.750 | 9.790 | 8.300 | 9.640 | 2,347,778 | -0.06(-0.62%) |
Jul 16, 2024 | 9.750 | 10.03 | 9.560 | 9.700 | 1,187,048 | -0.29(-2.90%) |
Jul 15, 2024 | 9.470 | 10.02 | 9.440 | 9.990 | 1,550,010 | +0.68(+7.30%) |
Jul 12, 2024 | 8.500 | 9.470 | 8.420 | 9.310 | 1,779,506 | +0.97(+11.63%) |
Jul 11, 2024 | 7.700 | 9.160 | 7.650 | 8.340 | 3,407,003 | +1.04(+14.25%) |
Jul 10, 2024 | 7.450 | 7.590 | 7.120 | 7.300 | 1,257,485 | -0.15(-2.01%) |
Jul 09, 2024 | 7.530 | 7.630 | 7.320 | 7.450 | 920,898 | -0.08(-1.06%) |
Jul 08, 2024 | 6.910 | 7.530 | 6.860 | 7.530 | 1,234,377 | +0.72(+10.57%) |
Jul 05, 2024 | 6.830 | 7.010 | 6.630 | 6.810 | 487,467 | -0.05(-0.73%) |
Jul 03, 2024 | 6.690 | 7.040 | 6.570 | 6.860 | 320,585 | +0.14(+2.08%) |
Jul 02, 2024 | 6.850 | 6.850 | 6.490 | 6.720 | 1,323,676 | -0.13(-1.90%) |
Jul 01, 2024 | 6.810 | 7.050 | 6.520 | 6.850 | 772,709 | +0.04(+0.59%) |
Jun 28, 2024 | 7.150 | 7.200 | 6.680 | 6.810 | 5,482,980 | -0.30(-4.22%) |
Jun 27, 2024 | 6.670 | 7.120 | 6.560 | 7.110 | 1,186,489 | +0.44(+6.60%) |
Jun 26, 2024 | 7.250 | 7.250 | 6.380 | 6.670 | 1,485,019 | -0.58(-8.00%) |
Jun 25, 2024 | 7.470 | 7.760 | 7.220 | 7.250 | 852,852 | -0.27(-3.59%) |
Jun 24, 2024 | 7.350 | 8.000 | 7.310 | 7.520 | 1,751,099 | +0.29(+4.01%) |
Jun 21, 2024 | 7.010 | 7.310 | 6.850 | 7.230 | 1,061,825 | +0.25(+3.58%) |
Jun 20, 2024 | 7.340 | 7.340 | 6.920 | 6.980 | 719,297 | -0.39(-5.29%) |
Jun 18, 2024 | 7.960 | 7.970 | 7.110 | 7.370 | 1,403,936 | -0.59(-7.41%) |
Jun 17, 2024 | 8.200 | 8.280 | 7.900 | 7.960 | 1,073,117 | -0.24(-2.93%) |
Jun 14, 2024 | 8.010 | 8.410 | 7.980 | 8.200 | 1,747,817 | +0.22(+2.76%) |
Jun 13, 2024 | 7.440 | 8.415 | 7.360 | 7.980 | 2,645,344 | +0.59(+7.98%) |
Jun 12, 2024 | 7.530 | 7.600 | 7.200 | 7.390 | 1,175,557 | +0.06(+0.82%) |
Jun 11, 2024 | 6.910 | 7.480 | 6.790 | 7.330 | 913,640 | +0.34(+4.86%) |
Jun 10, 2024 | 7.170 | 7.170 | 6.850 | 6.990 | 911,833 | -0.16(-2.24%) |
Jun 07, 2024 | 7.140 | 7.539 | 7.060 | 7.150 | 817,324 | -0.13(-1.79%) |
Jun 06, 2024 | 6.780 | 7.694 | 6.721 | 7.280 | 2,142,505 | +0.41(+5.97%) |
Jun 05, 2024 | 6.000 | 7.230 | 6.000 | 6.870 | 2,833,623 | +0.99(+16.84%) |
Jun 04, 2024 | 6.100 | 6.100 | 5.720 | 5.880 | 1,330,791 | -0.13(-2.16%) |
Jun 03, 2024 | 6.150 | 6.371 | 5.870 | 6.010 | 780,665 | +0.00(+0.00%) |
May 31, 2024 | 7.100 | 7.100 | 5.715 | 6.010 | 2,099,119 | -1.01(-14.39%) |
May 30, 2024 | 6.800 | 7.060 | 6.660 | 7.020 | 657,550 | +0.27(+4.00%) |
May 29, 2024 | 6.190 | 6.800 | 6.080 | 6.750 | 1,158,513 | +0.43(+6.80%) |
May 28, 2024 | 6.090 | 6.440 | 5.980 | 6.320 | 804,606 | +0.32(+5.33%) |
May 24, 2024 | 5.900 | 6.050 | 5.800 | 6.000 | 440,985 | +0.14(+2.39%) |
May 23, 2024 | 5.930 | 6.140 | 5.640 | 5.860 | 684,036 | -0.07(-1.18%) |
May 22, 2024 | 6.100 | 6.250 | 5.890 | 5.930 | 365,578 | -0.19(-3.10%) |
May 21, 2024 | 6.270 | 6.359 | 5.980 | 6.120 | 868,505 | -0.13(-2.08%) |
May 20, 2024 | 5.920 | 6.280 | 5.750 | 6.250 | 630,103 | +0.35(+5.93%) |
May 17, 2024 | 6.120 | 6.120 | 5.850 | 5.900 | 382,495 | -0.24(-3.91%) |
May 16, 2024 | 5.980 | 6.330 | 5.860 | 6.140 | 774,422 | +0.15(+2.50%) |
May 15, 2024 | 6.180 | 6.190 | 5.690 | 5.990 | 911,061 | +0.00(+0.00%) |
May 14, 2024 | 6.000 | 6.120 | 5.880 | 5.990 | 862,125 | +0.10(+1.70%) |
May 13, 2024 | 5.750 | 6.170 | 5.620 | 5.890 | 953,597 | +0.33(+5.94%) |
May 10, 2024 | 5.860 | 5.980 | 5.470 | 5.560 | 568,611 | -0.30(-5.12%) |
May 09, 2024 | 5.740 | 5.960 | 5.435 | 5.860 | 1,945,879 | -0.19(-3.14%) |
May 08, 2024 | 5.700 | 6.120 | 5.590 | 6.050 | 758,316 | +0.29(+5.03%) |
May 07, 2024 | 5.830 | 5.950 | 5.627 | 5.760 | 803,181 | -0.03(-0.52%) |
May 06, 2024 | 5.470 | 5.810 | 5.470 | 5.790 | 476,743 | +0.35(+6.43%) |
May 03, 2024 | 5.390 | 5.570 | 5.210 | 5.440 | 564,419 | +0.15(+2.84%) |
May 02, 2024 | 5.180 | 5.340 | 5.080 | 5.290 | 502,744 | +0.21(+4.13%) |